코세스 (089890) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목 검색

예) 삼성전자, 카카오, 005930, 035720 등 종목명 또는 코드로 검색할 수 있습니다.

코세스

089890

KOSDAQ

26,550.00

기준일: 2026-01-23

+650 (+2.51%) 전일 종가 대비

시장

KOSDAQ

최근 거래량

272,878

코드

089890

사이트

KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

RSI 61.2 · 강한 모멘텀 (RSI2 97.2, RSI7 74.7) 상승 추세 (ADX 13.5) 변동성 낮음 (~0%) 거래대금 양호 (약 72.4억)

최근 1일 기술 지표 요약

오늘(또는 최근 거래일) 기준 핵심 지표

전체 지표 CSV

RSI14 / RSI2 / RSI7

61.2 / 97.2 / 74.7

RSI 61.2 · 강한 모멘텀 (RSI2 97.2, RSI7 74.7)

StochRSI (K/D)

100.0 / 99.1

단기 과열/침체 (K/D 80↑ 과열, 20↓ 침체)

MACD / SIGNAL / Hist

449.94 / -35.05 / 484.98

히스토그램 기준 상·하 방향 모멘텀

EMA20 / EMA60 / EMA120

24,180 / 23,571 / 20,779

단기·중기·장기 이동평균 구조

ADX14 / ADX7

13.5 / 25.7

상승 추세 (ADX 13.5)

BBW

0.00%

변동성 낮음 (~0%)

ATR14_n

7.37%

일 평균 변동폭 (가격 대비 비율)

CCI20

168.5

±100 돌파는 과열/침체 신호로 사용

📊 과거 패턴 기준 다음날 수익률 통계

아래 수치는 과거 지표 패턴에 기반한 통계적 요약값이며, 미래의 수익률이나 방향을 보장하거나 투자 판단을 대신하지 않습니다.

66.7%

상승 비율

33.3%

하락 비율

유사 패턴 발생 수: 9회 · 평균 다음날 수익률: +0.98%

차트 & 지표

최근 15일 기술지표

아래는 최근 15거래일만 표시되며, 전체 데이터는 상단 CSV 버튼으로 다운로드할 수 있습니다.

전체 지표 CSV

날짜	종가	RSI14	RSI2	RSI7	StochRSI K	StochRSI D	MACD	SIGNAL	Hist	EMA20	EMA60	EMA120	ADX14	ADX7	BBW	ATR14_n	CCI20	VolChg1d	ValChg1d	OBV	OBV_Chg3d
2026-01-23	26,550.00	61.20	97.15	74.73	100.0	99.1	449.9377	-35.0467	484.9844	24,179.82	23,571.04	20,779.41	13.5	25.7	0.2542	0.0737	168.5	32.6%	35.9%	14,581,608	807,253
2026-01-22	25,900.00	58.92	94.28	70.83	100.0	98.3	284.6481	-156.2928	440.9409	23,930.33	23,470.05	20,682.42	12.7	22.9	0.2285	0.0760	142.3	-37.4%	-35.1%	14,308,730	695,316
2026-01-21	25,000.00	55.55	81.19	64.27	100.0	96.6	135.7200	-266.5280	402.2480	23,722.99	23,387.68	20,594.73	12.3	21.4	0.2061	0.0779	120.2	104.2%	105.0%	14,102,910	369,031
2026-01-20	24,900.00	55.17	78.45	63.49	100.0	93.1	35.2916	-367.0963	402.3879	23,588.57	23,334.45	20,533.77	12.4	22.5	0.2027	0.0794	106.5	33.6%	38.9%	13,750,260	-193,619
2026-01-19	23,950.00	51.52	29.96	55.59	78.4	86.2	-83.2148	-467.6885	384.4736	23,450.53	23,280.18	20,448.85	12.7	24.4	0.2345	0.0817	102.1	-48.5%	-49.4%	13,596,328	-181,214
2026-01-16	24,350.00	53.21	56.93	60.30	90.0	94.1	-136.5395	-563.8087	427.2692	23,397.95	23,257.91	20,394.22	12.3	22.5	0.2560	0.0834	109.7	35.0%	33.1%	13,648,417	118,688
2026-01-15	24,700.00	54.67	93.89	64.39	100.0	98.1	-243.3410	-670.6260	427.2850	23,297.74	23,220.89	20,327.74	11.8	20.3	0.2778	0.0804	121.5	-3.4%	-1.6%	13,882,512	475,003
2026-01-14	24,250.00	53.13	89.51	61.51	100.0	96.2	-411.7554	-777.4472	365.6919	23,150.13	23,170.76	20,254.26	11.7	19.1	0.2625	0.0827	103.8	46.8%	49.9%	13,709,166	480,345
2026-01-13	23,750.00	51.44	82.57	58.30	100.0	92.5	-574.9053	-868.8691	293.9639	23,034.35	23,133.93	20,184.92	11.9	19.2	0.2898	0.0869	64.7	-31.6%	-31.2%	13,556,247	610,384
2026-01-12	23,600.00	50.94	80.65	57.39	100.0	85.0	-723.8816	-942.3722	218.4906	22,959.02	23,115.78	20,150.05	12.3	20.3	0.3036	0.0896	67.3	-42.3%	-38.9%	13,452,002	337,062
2026-01-09	22,300.00	46.56	63.01	49.09	79.4	69.9	-888.2084	-996.9808	108.7724	22,891.55	23,095.92	20,059.39	12.5	20.5	0.3270	0.0945	-31.0	104.8%	121.7%	13,366,683	-75,270
2026-01-08	20,600.00	40.05	8.35	34.87	42.3	60.5	-952.6774	-1,024.1739	71.4965	22,953.82	23,122.90	20,021.74	12.9	20.8	0.3446	0.1038	-70.9	-35.3%	-38.5%	13,057,207	-499,350
2026-01-07	21,650.00	43.06	15.36	40.92	62.4	78.6	-848.0153	-1,042.0480	194.0327	23,201.59	23,208.42	20,012.02	13.1	20.5	0.3497	0.0996	-25.6	103.9%	86.6%	13,208,309	-117,438
2026-01-06	23,650.00	49.65	76.46	57.09	97.2	94.9	-809.0123	-1,090.5704	281.5581	23,364.92	23,264.45	20,013.91	13.8	21.9	0.3575	0.0883	22.7	-50.4%	-50.7%	13,398,509	404,222
2026-01-02	22,900.00	47.00	78.62	52.17	97.2	85.1	-1,133.8573	-1,213.4143	79.5570	23,285.95	23,229.44	19,856.46	13.7	17.3	0.4157	0.0976	-24.2	119.9%	131.5%	13,319,185	266,819

2026-01-23 종가 26,550.00

RSI14 / RSI2 / RSI7

61.2 / 97.2 / 74.7

StochRSI K / D

100.0 / 99.1

MACD / Sig / Hist

449.938 / -35.047 / 484.984

EMA20 / 60 / 120

24,180 / 23,571 / 20,779

ADX14 / ADX7

13.5 / 25.7

BBW

0.2542

ATR14_n

0.0737

CCI20

168.5

VolChg1d

32.6%

ValChg1d

35.9%

OBV

14,581,608

OBV_Chg3d

807,253

2026-01-22 종가 25,900.00

RSI14 / RSI2 / RSI7

58.9 / 94.3 / 70.8

StochRSI K / D

100.0 / 98.3

MACD / Sig / Hist

284.648 / -156.293 / 440.941

EMA20 / 60 / 120

23,930 / 23,470 / 20,682

ADX14 / ADX7

12.7 / 22.9

BBW

0.2285

ATR14_n

0.0760

CCI20

142.3

VolChg1d

-37.4%

ValChg1d

-35.1%

OBV

14,308,730

OBV_Chg3d

695,316

2026-01-21 종가 25,000.00

RSI14 / RSI2 / RSI7

55.6 / 81.2 / 64.3

StochRSI K / D

100.0 / 96.6

MACD / Sig / Hist

135.720 / -266.528 / 402.248

EMA20 / 60 / 120

23,723 / 23,388 / 20,595

ADX14 / ADX7

12.3 / 21.4

BBW

0.2061

ATR14_n

0.0779

CCI20

120.2

VolChg1d

104.2%

ValChg1d

105.0%

OBV

14,102,910

OBV_Chg3d

369,031

2026-01-20 종가 24,900.00

RSI14 / RSI2 / RSI7

55.2 / 78.5 / 63.5

StochRSI K / D

100.0 / 93.1

MACD / Sig / Hist

35.292 / -367.096 / 402.388

EMA20 / 60 / 120

23,589 / 23,334 / 20,534

ADX14 / ADX7

12.4 / 22.5

BBW

0.2027

ATR14_n

0.0794

CCI20

106.5

VolChg1d

33.6%

ValChg1d

38.9%

OBV

13,750,260

OBV_Chg3d

-193,619

2026-01-19 종가 23,950.00

RSI14 / RSI2 / RSI7

51.5 / 30.0 / 55.6

StochRSI K / D

78.4 / 86.2

MACD / Sig / Hist

-83.215 / -467.689 / 384.474

EMA20 / 60 / 120

23,451 / 23,280 / 20,449

ADX14 / ADX7

12.7 / 24.4

BBW

0.2345

ATR14_n

0.0817

CCI20

102.1

VolChg1d

-48.5%

ValChg1d

-49.4%

OBV

13,596,328

OBV_Chg3d

-181,214

2026-01-16 종가 24,350.00

RSI14 / RSI2 / RSI7

53.2 / 56.9 / 60.3

StochRSI K / D

90.0 / 94.1

MACD / Sig / Hist

-136.540 / -563.809 / 427.269

EMA20 / 60 / 120

23,398 / 23,258 / 20,394

ADX14 / ADX7

12.3 / 22.5

BBW

0.2560

ATR14_n

0.0834

CCI20

109.7

VolChg1d

35.0%

ValChg1d

33.1%

OBV

13,648,417

OBV_Chg3d

118,688

2026-01-15 종가 24,700.00

RSI14 / RSI2 / RSI7

54.7 / 93.9 / 64.4

StochRSI K / D

100.0 / 98.1

MACD / Sig / Hist

-243.341 / -670.626 / 427.285

EMA20 / 60 / 120

23,298 / 23,221 / 20,328

ADX14 / ADX7

11.8 / 20.3

BBW

0.2778

ATR14_n

0.0804

CCI20

121.5

VolChg1d

-3.4%

ValChg1d

-1.6%

OBV

13,882,512

OBV_Chg3d

475,003

2026-01-14 종가 24,250.00

RSI14 / RSI2 / RSI7

53.1 / 89.5 / 61.5

StochRSI K / D

100.0 / 96.2

MACD / Sig / Hist

-411.755 / -777.447 / 365.692

EMA20 / 60 / 120

23,150 / 23,171 / 20,254

ADX14 / ADX7

11.7 / 19.1

BBW

0.2625

ATR14_n

0.0827

CCI20

103.8

VolChg1d

46.8%

ValChg1d

49.9%

OBV

13,709,166

OBV_Chg3d

480,345

2026-01-13 종가 23,750.00

RSI14 / RSI2 / RSI7

51.4 / 82.6 / 58.3

StochRSI K / D

100.0 / 92.5

MACD / Sig / Hist

-574.905 / -868.869 / 293.964

EMA20 / 60 / 120

23,034 / 23,134 / 20,185

ADX14 / ADX7

11.9 / 19.2

BBW

0.2898

ATR14_n

0.0869

CCI20

64.7

VolChg1d

-31.6%

ValChg1d

-31.2%

OBV

13,556,247

OBV_Chg3d

610,384

2026-01-12 종가 23,600.00

RSI14 / RSI2 / RSI7

50.9 / 80.7 / 57.4

StochRSI K / D

100.0 / 85.0

MACD / Sig / Hist

-723.882 / -942.372 / 218.491

EMA20 / 60 / 120

22,959 / 23,116 / 20,150

ADX14 / ADX7

12.3 / 20.3

BBW

0.3036

ATR14_n

0.0896

CCI20

67.3

VolChg1d

-42.3%

ValChg1d

-38.9%

OBV

13,452,002

OBV_Chg3d

337,062

2026-01-09 종가 22,300.00

RSI14 / RSI2 / RSI7

46.6 / 63.0 / 49.1

StochRSI K / D

79.4 / 69.9

MACD / Sig / Hist

-888.208 / -996.981 / 108.772

EMA20 / 60 / 120

22,892 / 23,096 / 20,059

ADX14 / ADX7

12.5 / 20.5

BBW

0.3270

ATR14_n

0.0945

CCI20

-31.0

VolChg1d

104.8%

ValChg1d

121.7%

OBV

13,366,683

OBV_Chg3d

-75,270

2026-01-08 종가 20,600.00

RSI14 / RSI2 / RSI7

40.1 / 8.4 / 34.9

StochRSI K / D

42.3 / 60.5

MACD / Sig / Hist

-952.677 / -1,024.174 / 71.497

EMA20 / 60 / 120

22,954 / 23,123 / 20,022

ADX14 / ADX7

12.9 / 20.8

BBW

0.3446

ATR14_n

0.1038

CCI20

-70.9

VolChg1d

-35.3%

ValChg1d

-38.5%

OBV

13,057,207

OBV_Chg3d

-499,350

2026-01-07 종가 21,650.00

RSI14 / RSI2 / RSI7

43.1 / 15.4 / 40.9

StochRSI K / D

62.4 / 78.6

MACD / Sig / Hist

-848.015 / -1,042.048 / 194.033

EMA20 / 60 / 120

23,202 / 23,208 / 20,012

ADX14 / ADX7

13.1 / 20.5

BBW

0.3497

ATR14_n

0.0996

CCI20

-25.6

VolChg1d

103.9%

ValChg1d

86.6%

OBV

13,208,309

OBV_Chg3d

-117,438

2026-01-06 종가 23,650.00

RSI14 / RSI2 / RSI7

49.7 / 76.5 / 57.1

StochRSI K / D

97.2 / 94.9

MACD / Sig / Hist

-809.012 / -1,090.570 / 281.558

EMA20 / 60 / 120

23,365 / 23,264 / 20,014

ADX14 / ADX7

13.8 / 21.9

BBW

0.3575

ATR14_n

0.0883

CCI20

22.7

VolChg1d

-50.4%

ValChg1d

-50.7%

OBV

13,398,509

OBV_Chg3d

404,222

2026-01-02 종가 22,900.00

RSI14 / RSI2 / RSI7

47.0 / 78.6 / 52.2

StochRSI K / D

97.2 / 85.1

MACD / Sig / Hist

-1,133.857 / -1,213.414 / 79.557

EMA20 / 60 / 120

23,286 / 23,229 / 19,856

ADX14 / ADX7

13.7 / 17.3

BBW

0.4157

ATR14_n

0.0976

CCI20

-24.2

VolChg1d

119.9%

ValChg1d

131.5%

OBV

13,319,185

OBV_Chg3d

266,819

코세스 (089890) - 종목 정보 > KOSQuant 코스퀀트 :: 코스닥 코스피 AI 퀀트데이터,퀀트투자,퀀트분석,검색상위종목,국내주식,주요증시

종목검색